26,230€
1,24%
Echtzeit-Aktienkurs ESSITY AB B
Bid:
Ask:
Aktienkurse zur ESSITY AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 25,87 | 26,20 | 25,87 | 26,20 | 1,12% | 15.852,00 |
| 05.02.2026 | 25,80 | 26,07 | 25,68 | 25,91 | 0,47% | 2.697,00 |
| 04.02.2026 | 25,00 | 25,79 | 25,00 | 25,79 | 2,67% | 1.605,00 |
| 03.02.2026 | 24,84 | 25,12 | 24,83 | 25,12 | 1,25% | 350,00 |
| 02.02.2026 | 24,72 | 25,19 | 24,72 | 24,81 | -0,68% | 773,00 |
| 30.01.2026 | 24,79 | 24,98 | 24,68 | 24,98 | 0,81% | 3.014,00 |
| 29.01.2026 | 24,50 | 24,78 | 24,34 | 24,78 | 1,93% | 1.396,00 |
| 28.01.2026 | 24,22 | 24,34 | 24,11 | 24,31 | -0,08% | 1.382,00 |
| 27.01.2026 | 24,19 | 24,33 | 24,15 | 24,33 | 0,75% | 1.401,00 |
| 26.01.2026 | 24,14 | 24,28 | 24,10 | 24,15 | -0,04% | 1.813,00 |
| 23.01.2026 | 23,80 | 24,17 | 23,76 | 24,16 | 1,73% | 2.344,00 |
| 22.01.2026 | 24,90 | 25,30 | 23,65 | 23,75 | -8,02% | 4.641,00 |
| 21.01.2026 | 25,24 | 25,82 | 25,24 | 25,82 | 2,58% | 1.446,00 |
| 20.01.2026 | 25,25 | 25,40 | 25,17 | 25,17 | -0,67% | 1.237,00 |
| 19.01.2026 | 24,80 | 25,35 | 24,80 | 25,34 | 0,08% | 1.439,00 |
| 16.01.2026 | 25,30 | 25,36 | 25,28 | 25,32 | 0,20% | 450,00 |
| 15.01.2026 | 24,79 | 25,30 | 24,69 | 25,27 | 1,08% | 2.697,00 |
| 14.01.2026 | 24,85 | 25,07 | 24,85 | 25,00 | 0,89% | 2.392,00 |
| 13.01.2026 | 24,70 | 24,78 | 24,62 | 24,78 | 0,77% | 1.156,00 |
| 12.01.2026 | 24,57 | 24,61 | 24,56 | 24,59 | 0,04% | 528,00 |
| 09.01.2026 | 24,68 | 24,68 | 24,58 | 24,58 | 0,24% | 581,00 |
| 08.01.2026 | 24,15 | 24,52 | 23,98 | 24,52 | 1,28% | 3.073,00 |
| 07.01.2026 | 24,35 | 24,50 | 24,18 | 24,21 | -0,78% | 1.095,00 |
| 06.01.2026 | 24,42 | 24,42 | 24,40 | 24,40 | 0,49% | 75,00 |
| 05.01.2026 | 24,37 | 24,37 | 24,11 | 24,28 | 0,04% | 1.019,00 |
| 02.01.2026 | 24,31 | 24,51 | 24,20 | 24,27 | -0,16% | 2.267,00 |
| 30.12.2025 | 24,38 | 24,38 | 24,31 | 24,31 | -0,29% | 32,00 |
| 29.12.2025 | 24,38 | 24,42 | 24,31 | 24,38 | 0,04% | 484,00 |
| 23.12.2025 | 24,23 | 24,39 | 24,23 | 24,37 | 0,49% | 261,00 |
| 22.12.2025 | 24,32 | 24,32 | 24,15 | 24,25 | -0,49% | 1.456,00 |
| 19.12.2025 | 24,41 | 24,41 | 24,35 | 24,37 | -0,08% | 429,00 |
| 18.12.2025 | 24,49 | 24,49 | 24,39 | 24,39 | -0,53% | 68,00 |
| 17.12.2025 | 24,40 | 24,52 | 24,39 | 24,52 | 1,16% | 765,00 |
| 16.12.2025 | 24,23 | 24,24 | 24,20 | 24,24 | 0,71% | 517,00 |
| 15.12.2025 | 24,17 | 24,19 | 24,07 | 24,07 | -0,17% | 741,00 |
| 12.12.2025 | 23,74 | 24,11 | 23,74 | 24,11 | 0,88% | 1.216,00 |
| 11.12.2025 | 23,87 | 23,90 | 23,63 | 23,90 | 0,72% | 926,00 |
| 10.12.2025 | 23,70 | 23,73 | 23,70 | 23,73 | -0,17% | 97,00 |
| 09.12.2025 | 23,59 | 23,77 | 23,50 | 23,77 | 0,89% | 255,00 |
| 08.12.2025 | 23,61 | 23,61 | 23,56 | 23,56 | -1,26% | 410,00 |
| 05.12.2025 | 23,82 | 23,88 | 23,82 | 23,86 | 0,63% | 329,00 |
| 04.12.2025 | 23,85 | 23,85 | 23,71 | 23,71 | -0,67% | 824,00 |
| 03.12.2025 | 23,95 | 23,95 | 23,87 | 23,87 | 0,00% | 283,00 |
| 02.12.2025 | 24,10 | 24,15 | 23,87 | 23,87 | 0,55% | 169,00 |
| 01.12.2025 | 23,98 | 24,04 | 23,71 | 23,74 | -0,25% | 735,00 |
| 28.11.2025 | 23,69 | 23,80 | 23,69 | 23,80 | -0,17% | 713,00 |
| 27.11.2025 | 23,91 | 23,91 | 23,81 | 23,84 | -0,21% | 1.328,00 |
| 26.11.2025 | 23,89 | 23,89 | 23,89 | 23,89 | 0,42% | 225,00 |
| 25.11.2025 | 23,56 | 23,80 | 23,54 | 23,79 | 0,51% | 518,00 |
| 24.11.2025 | 23,87 | 23,87 | 23,67 | 23,67 | 1,85% | 725,00 |
| 20.11.2025 | 23,28 | 23,30 | 23,17 | 23,24 | -0,64% | 1.060,00 |
| 19.11.2025 | 23,42 | 23,45 | 23,38 | 23,39 | -0,81% | 457,00 |
| 18.11.2025 | 23,49 | 23,70 | 23,49 | 23,58 | -1,01% | 161,00 |
| 17.11.2025 | 23,81 | 23,87 | 23,77 | 23,82 | 0,04% | 1.457,00 |
| 14.11.2025 | 23,84 | 23,86 | 23,79 | 23,81 | -1,49% | 531,00 |
| 13.11.2025 | 24,45 | 24,45 | 24,14 | 24,17 | -0,78% | 660,00 |
| 12.11.2025 | 24,25 | 24,36 | 24,25 | 24,36 | 0,16% | 222,00 |
| 11.11.2025 | 24,18 | 24,32 | 24,18 | 24,32 | 0,87% | 1.189,00 |
| 10.11.2025 | 24,54 | 24,58 | 24,02 | 24,11 | 0,12% | 492,00 |
| 07.11.2025 | 23,56 | 24,08 | 23,56 | 24,08 | 1,30% | 1.787,00 |
| 06.11.2025 | 23,91 | 24,00 | 23,77 | 23,77 | -0,67% | 460,00 |
| 05.11.2025 | 23,68 | 23,93 | 23,68 | 23,93 | 0,76% | 322,00 |
| 04.11.2025 | 23,59 | 23,75 | 23,59 | 23,75 | -0,17% | 945,00 |
| 03.11.2025 | 23,80 | 24,00 | 23,77 | 23,79 | -0,08% | 459,00 |
| 31.10.2025 | 24,06 | 24,06 | 23,79 | 23,81 | -0,96% | 2.123,00 |
| 30.10.2025 | 23,93 | 24,10 | 23,93 | 24,04 | -0,25% | 2.943,00 |
| 29.10.2025 | 24,11 | 24,17 | 24,08 | 24,10 | 0,25% | 270,00 |
| 28.10.2025 | 24,48 | 24,48 | 24,02 | 24,04 | -2,24% | 960,00 |
| 27.10.2025 | 24,62 | 24,62 | 24,49 | 24,59 | 0,49% | 265,00 |
| 24.10.2025 | 24,62 | 24,75 | 24,29 | 24,47 | -0,41% | 2.106,00 |
| 23.10.2025 | 24,58 | 25,36 | 24,32 | 24,57 | 0,20% | 2.541,00 |
| 22.10.2025 | 24,04 | 24,63 | 23,96 | 24,52 | 1,49% | 1.618,00 |
| 21.10.2025 | 23,98 | 24,16 | 23,96 | 24,16 | 1,17% | 2.773,00 |
| 20.10.2025 | 23,91 | 24,02 | 23,77 | 23,88 | 0,00% | 3.770,00 |
| 17.10.2025 | 23,41 | 23,88 | 23,41 | 23,88 | 1,32% | 900,00 |
| 16.10.2025 | 23,19 | 23,57 | 23,19 | 23,57 | 2,26% | 1.080,00 |
| 15.10.2025 | 23,16 | 23,16 | 23,05 | 23,05 | -0,43% | 632,00 |
| 14.10.2025 | 22,87 | 23,15 | 22,82 | 23,15 | 1,71% | 2.007,00 |
| 13.10.2025 | 22,89 | 22,89 | 22,30 | 22,76 | -0,48% | 2.712,00 |
| 10.10.2025 | 22,94 | 23,02 | 22,87 | 22,87 | 0,04% | 785,00 |
| 09.10.2025 | 22,56 | 22,87 | 22,56 | 22,86 | 1,24% | 2.223,00 |
| 08.10.2025 | 22,79 | 22,79 | 22,41 | 22,58 | 0,40% | 1.622,00 |
| 07.10.2025 | 22,44 | 22,79 | 22,44 | 22,49 | -0,22% | 1.994,00 |
| 06.10.2025 | 22,62 | 23,11 | 22,48 | 22,54 | -0,13% | 4.524,00 |
| 03.10.2025 | 22,47 | 22,57 | 22,47 | 22,57 | 0,67% | 210,00 |
| 02.10.2025 | 22,45 | 22,50 | 22,33 | 22,42 | 0,09% | 13.318,00 |
| 01.10.2025 | 22,40 | 22,41 | 22,33 | 22,40 | -0,22% | 493,00 |
| 30.09.2025 | 22,05 | 22,45 | 22,05 | 22,45 | 2,05% | 651,00 |
| 29.09.2025 | 22,16 | 22,16 | 22,00 | 22,00 | 0,50% | 687,00 |
| 26.09.2025 | 21,85 | 21,89 | 21,85 | 21,89 | 0,05% | 52,00 |
| 25.09.2025 | 21,86 | 22,00 | 21,80 | 21,88 | 0,23% | 967,00 |
| 24.09.2025 | 21,81 | 21,86 | 21,77 | 21,83 | 0,23% | 1.886,00 |
| 23.09.2025 | 21,74 | 21,80 | 21,49 | 21,78 | 0,28% | 4.003,00 |
| 22.09.2025 | 21,89 | 21,89 | 21,72 | 21,72 | -1,05% | 784,00 |
| 19.09.2025 | 22,09 | 22,26 | 21,95 | 21,95 | -1,26% | 1.848,00 |
| 18.09.2025 | 22,39 | 22,39 | 22,23 | 22,23 | -1,51% | 236,00 |
| 17.09.2025 | 22,66 | 22,66 | 22,56 | 22,57 | -0,44% | 216,00 |
| 16.09.2025 | 22,85 | 22,85 | 22,54 | 22,67 | -1,00% | 1.786,00 |
| 15.09.2025 | 23,17 | 23,17 | 22,80 | 22,90 | -1,12% | 2.345,00 |
| 12.09.2025 | 23,19 | 23,21 | 23,00 | 23,16 | -1,40% | 771,00 |